$21.22 -0.01 (%) Claymore Tr Shs Guggenheim BulletShares 2019 Corporate Bond ETF -

May. 24, 2016 | 11:34 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSCJ historical data

Date Open High Low Close Volume
5/23/201621.2021.2621.1921.2382,526
5/20/201621.2321.2321.1721.23100,664
5/19/201621.2221.2521.1721.17193,065
5/18/201621.2621.2721.2021.21134,419
5/17/201621.2721.2721.2421.2588,290
5/16/201621.3021.3321.2621.2893,254
5/13/201621.3021.3121.2821.30129,088
5/12/201621.3221.3321.2921.30132,091
5/11/201621.3421.3521.3221.32184,881
5/10/201621.3121.3421.3121.34187,199
5/9/201621.3221.3821.2821.3581,328
5/6/201621.3221.3621.2821.33114,304
5/5/201621.3121.3421.2821.3092,745
5/4/201621.3121.3221.2921.3071,267
5/3/201621.3121.4021.2821.2971,372
5/2/201621.2621.3121.2521.28109,103
4/29/201621.3921.3921.2521.29893,968
4/28/201621.2421.3321.2221.32385,069
4/27/201621.2521.2521.2021.25147,481
4/26/201621.2321.2521.2321.24134,072
4/25/201621.2321.2521.2221.23124,625
4/22/201621.2421.2521.2121.25339,746
4/21/201621.2521.2621.1721.24130,606
4/20/201621.2821.3021.2721.29146,561
4/19/201621.2721.3021.2121.30105,934
4/18/201621.2621.2921.2021.28103,897
4/15/201621.2321.2821.2121.28189,129
4/14/201621.2321.2421.1921.2380,225
4/13/201621.2221.2421.1521.18332,964
4/12/201621.2521.2521.2121.22140,951
4/11/201621.2721.2721.2321.24101,295
4/8/201621.2321.2721.2021.2477,460
4/7/201621.2421.2621.1821.25166,987
4/6/201621.1921.2421.1621.19163,008
4/5/201621.3121.3121.1821.21172,529
4/4/201621.1921.2221.1421.21136,437
4/1/201621.1521.1921.1121.17122,327
3/31/201621.1821.2421.1521.22114,552
3/30/201621.2821.2821.1021.17505,079
3/29/201621.1421.1821.0721.18133,569
3/28/201621.0721.1521.0721.14187,225
3/24/201621.0821.1221.0521.10158,518
3/23/201621.0321.1121.0321.09130,304
3/22/201621.1221.1421.0321.05119,582
3/21/201621.1121.6921.0521.10353,339
3/18/201621.0421.0821.0021.04475,140
3/17/201621.0221.0621.0021.04287,175
3/16/201620.9121.0220.8721.01545,382
3/15/201620.9020.9520.9020.93279,525
3/14/201620.9420.9420.9020.9281,191
3/11/201620.9320.9320.8920.91103,122
3/10/201620.9020.9720.8920.93174,514
3/9/201620.8720.9320.8720.92130,129
3/8/201620.9520.9520.9020.90112,282
3/7/201620.9020.9020.8020.86142,729
3/4/201620.8920.8920.8720.88119,653
3/3/201620.8820.8920.8720.89126,278
3/2/201620.8420.8620.8120.85153,482
3/1/201620.8820.9020.8420.86123,604
2/29/201620.9120.9120.8620.9199,024
2/26/201620.9220.9220.8620.8878,655
2/25/201620.9120.9320.8920.9178,592
2/24/201620.9020.9220.8720.8887,732
2/23/201620.9420.9420.8420.87187,492
2/22/201620.8520.8720.8220.87164,816
2/19/201620.8920.8920.8120.86147,606
2/18/201620.8120.8820.7820.88129,159
2/17/201620.7720.8620.7620.84163,227
2/16/201620.8120.8320.7820.81109,122
2/12/201620.8820.8820.8220.8399,728
2/11/201620.8920.9520.8720.87151,151
2/10/201620.9020.9120.8520.91278,414
2/9/201620.9520.9820.8720.94189,449
2/8/201620.9320.9320.8720.91114,844
2/5/201620.8620.9120.8520.89148,425
2/4/201620.9220.9220.8620.9183,536
2/3/201620.9020.9420.8420.90153,767
2/2/201620.9320.9320.8420.88428,564
2/1/201620.8221.0320.8220.85123,855
1/29/201620.9320.9720.9220.9692,230
1/28/201620.9020.9720.8320.92126,472
1/27/201620.9020.9320.8420.9173,875
1/26/201620.9120.9420.8720.92106,574
1/25/201620.9020.9520.9020.93157,116
1/22/201620.9321.0320.8320.95184,058
1/21/201621.0321.0320.9320.97364,262
1/20/201621.0421.0420.9020.97232,989
1/19/201620.9921.0020.9520.98265,360
1/15/201621.0021.0120.9620.96350,536
1/14/201620.9721.0120.9621.01116,455
1/13/201621.3021.3020.9721.00170,594
1/12/201620.9621.0020.9520.99117,037
1/11/201620.9820.9920.9220.96167,559
1/8/201620.9320.9820.9320.97106,833
1/7/201620.9320.9720.9020.96126,438
1/6/201620.9220.9420.8820.94117,628
1/5/201620.8720.9220.8020.90121,277
1/4/201620.8020.9020.7620.89296,556
12/31/201520.9120.9320.8420.8647,960
12/30/201520.8020.9020.8020.89148,909
  • Showing 1-100 of 1,038 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center